Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.01 -0.11 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.83	30.83	30.74	30.79	530,395	+0.06(+0.20%)
May 27, 2021	30.60	30.73	30.54	30.73	74,940	+0.13(+0.42%)
May 26, 2021	30.50	30.60	30.43	30.60	98,283	+0.10(+0.32%)
May 25, 2021	30.64	30.64	30.47	30.50	68,666	+0.13(+0.42%)
May 24, 2021	30.36	30.43	30.25	30.37	94,464	+0.25(+0.83%)
May 21, 2021	30.35	30.35	30.10	30.12	170,037	-0.16(-0.52%)
May 20, 2021	30.33	30.36	30.18	30.28	102,657	+0.06(+0.20%)
May 19, 2021	30.09	30.30	30.06	30.22	308,050	-0.14(-0.47%)
May 18, 2021	30.26	30.47	30.24	30.37	241,000	+0.28(+0.93%)
May 17, 2021	29.97	30.12	29.88	30.09	117,732	-0.11(-0.38%)
May 14, 2021	30.06	30.20	30.02	30.20	137,618	+0.26(+0.86%)
May 13, 2021	29.93	30.02	29.78	29.94	74,435	+0.10(+0.33%)
May 12, 2021	30.17	30.18	29.81	29.84	175,813	-0.64(-2.11%)
May 11, 2021	30.40	30.55	30.33	30.49	201,221	-0.15(-0.49%)
May 10, 2021	30.77	30.86	30.58	30.64	168,203	-0.13(-0.43%)
May 07, 2021	30.49	30.80	30.42	30.77	137,356	+0.37(+1.21%)
May 06, 2021	30.12	30.40	30.09	30.40	74,778	+0.35(+1.16%)
May 05, 2021	30.02	30.09	29.91	30.06	86,262	+0.21(+0.71%)
May 04, 2021	29.90	29.90	29.69	29.84	179,418	-0.15(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.